Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,107.49 -3.59 (-0.09%) Dow
33,771.11 -119.91 (-0.35%) Nasdaq
11,911.09 +23.64 (+0.20%) BTC-USD
22,924.60 -189.12 (-0.82%) CMC Crypto 200
527.10 +1.14 (+0.22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EST. Market open.
Strike:340.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00340000 | 2023-02-07 10:30AM EST | 2023-02-07 | 68.68 | 69.53 | 69.71 | -1.93 | -2.73% | 1 | 1 | 152.73% |
| SPY230210C00340000 | 2023-01-27 12:04PM EST | 2023-02-10 | 66.16 | 69.31 | 69.50 | 0.00 | - | 31 | 33 | 0.00% |
| SPY230217C00340000 | 2023-02-06 12:00PM EST | 2023-02-17 | 70.33 | 69.61 | 69.79 | 0.00 | - | 1 | 274 | 52.83% |
| SPY230224C00340000 | 2023-02-01 2:57PM EST | 2023-02-24 | 70.10 | 69.96 | 70.15 | 0.00 | - | 19 | 24 | 47.71% |
| SPY230303C00340000 | 2023-01-26 11:15AM EST | 2023-03-03 | 63.01 | 70.30 | 70.48 | 0.00 | - | 2 | 3 | 43.97% |
| SPY230317C00340000 | 2023-02-03 1:04PM EST | 2023-03-17 | 75.92 | 71.29 | 71.50 | 0.00 | - | 62 | 505 | 41.52% |
| SPY230331C00340000 | 2023-02-03 10:24AM EST | 2023-03-31 | 77.80 | 71.42 | 71.74 | 0.00 | - | 1 | 679 | 36.67% |
| SPY230421C00340000 | 2023-02-03 10:56AM EST | 2023-04-21 | 79.00 | 72.24 | 72.56 | 0.00 | - | 6 | 112 | 33.79% |
| SPY230519C00340000 | 2023-01-30 9:40AM EST | 2023-05-19 | 69.93 | 74.28 | 74.88 | 0.00 | - | 1 | 35 | 34.31% |
| SPY230616C00340000 | 2023-02-07 10:28AM EST | 2023-06-16 | 76.00 | 75.97 | 77.54 | -6.49 | -7.87% | 6 | 930 | 35.13% |
| SPY230630C00340000 | 2023-01-31 1:10PM EST | 2023-06-30 | 72.09 | 76.58 | 78.81 | 0.00 | - | 1 | 241 | 35.36% |
| SPY230721C00340000 | 2023-02-06 11:10AM EST | 2023-07-21 | 78.93 | 77.55 | 79.14 | 0.00 | - | 1 | 7 | 33.49% |
| SPY230915C00340000 | 2023-02-02 3:21PM EST | 2023-09-15 | 87.36 | 81.34 | 82.84 | 0.00 | - | 11 | 107 | 33.27% |
| SPY230929C00340000 | 2023-02-06 12:19PM EST | 2023-09-29 | 83.00 | 81.93 | 83.42 | 0.00 | - | 14 | 41 | 32.89% |
| SPY231215C00340000 | 2023-02-01 9:42AM EST | 2023-12-15 | 82.74 | 86.44 | 88.41 | 0.00 | - | 1 | 369 | 33.08% |
| SPY231229C00340000 | 2023-01-31 11:20AM EST | 2023-12-29 | 82.89 | 87.02 | 89.42 | 0.00 | - | 5 | 13 | 33.23% |
| SPY240119C00340000 | 2023-02-06 10:51AM EST | 2024-01-19 | 88.50 | 88.00 | 90.40 | 0.00 | - | 2 | 1,358 | 33.02% |
| SPY240315C00340000 | 2023-02-02 11:50AM EST | 2024-03-15 | 97.24 | 90.62 | 93.21 | 0.00 | - | - | 53 | 32.77% |
| SPY240621C00340000 | 2023-01-24 10:28AM EST | 2024-06-21 | 88.04 | 94.73 | 98.01 | 0.00 | - | 3 | 276 | 32.58% |
| SPY241220C00340000 | 2023-01-27 12:02PM EST | 2024-12-20 | 98.00 | 100.50 | 105.50 | 0.00 | - | 2 | 335 | 32.06% |
| SPY250117C00340000 | 2023-02-02 9:30AM EST | 2025-01-17 | 106.29 | 101.50 | 106.50 | 0.00 | - | 2 | 185 | 31.96% |
| SPY250321C00340000 | 2023-01-23 12:15PM EST | 2025-03-21 | 98.25 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 31.66% |
| SPY251219C00340000 | 2023-02-02 11:24AM EST | 2025-12-19 | 117.26 | 111.25 | 116.00 | 0.00 | - | 100 | 102 | 30.51% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00340000 | 2023-02-01 3:18PM EST | 2023-02-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 239 | 112.50% |
| SPY230208P00340000 | 2023-02-02 11:46AM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 79.69% |
| SPY230209P00340000 | 2023-02-03 1:22PM EST | 2023-02-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 64 | 65.63% |
| SPY230210P00340000 | 2023-02-06 4:05PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 21,408 | 56.25% |
| SPY230213P00340000 | 2023-02-07 9:47AM EST | 2023-02-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 15 | 48.44% |
| SPY230214P00340000 | 2023-02-06 3:38PM EST | 2023-02-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 455 | 455 | 45.31% |
| SPY230217P00340000 | 2023-02-07 10:04AM EST | 2023-02-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 129 | 87,676 | 42.38% |
| SPY230224P00340000 | 2023-02-07 10:42AM EST | 2023-02-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 438 | 7,180 | 34.96% |
| SPY230303P00340000 | 2023-02-07 10:35AM EST | 2023-03-03 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 38 | 19,045 | 32.18% |
| SPY230310P00340000 | 2023-02-07 10:59AM EST | 2023-03-10 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 15 | 18,744 | 31.01% |
| SPY230317P00340000 | 2023-02-07 11:07AM EST | 2023-03-17 | 0.44 | 0.44 | 0.45 | -0.02 | -4.35% | 448 | 58,510 | 30.52% |
| SPY230324P00340000 | 2023-02-06 3:56PM EST | 2023-03-24 | 0.67 | 0.65 | 0.66 | 0.00 | - | 325 | 399 | 30.12% |
| SPY230331P00340000 | 2023-02-07 11:08AM EST | 2023-03-31 | 0.84 | 0.84 | 0.85 | -0.01 | -1.18% | 63 | 17,887 | 29.47% |
| SPY230421P00340000 | 2023-02-07 11:08AM EST | 2023-04-21 | 1.36 | 1.35 | 1.37 | 0.00 | - | 763 | 14,839 | 27.62% |
| SPY230519P00340000 | 2023-02-07 10:55AM EST | 2023-05-19 | 2.28 | 2.28 | 2.29 | +0.04 | +1.79% | 527 | 8,365 | 26.66% |
| SPY230616P00340000 | 2023-02-07 11:07AM EST | 2023-06-16 | 3.19 | 3.15 | 3.16 | 0.00 | - | 3,673 | 32,873 | 25.80% |
| SPY230630P00340000 | 2023-02-07 10:33AM EST | 2023-06-30 | 3.59 | 3.57 | 3.59 | +0.05 | +1.41% | 71 | 2,878 | 25.44% |
| SPY230721P00340000 | 2023-02-07 10:25AM EST | 2023-07-21 | 4.24 | 4.18 | 4.18 | +0.03 | +0.71% | 5 | 4,350 | 24.90% |
| SPY230915P00340000 | 2023-02-07 10:39AM EST | 2023-09-15 | 5.93 | 5.94 | 6.02 | +0.02 | +0.34% | 19 | 18,486 | 24.27% |
| SPY230929P00340000 | 2023-02-06 12:02PM EST | 2023-09-29 | 6.40 | 6.13 | 6.65 | 0.00 | - | 1 | 725 | 24.38% |
| SPY231215P00340000 | 2023-02-07 9:33AM EST | 2023-12-15 | 8.59 | 8.43 | 8.84 | -0.01 | -0.12% | 10 | 14,137 | 23.57% |
| SPY231229P00340000 | 2023-02-03 3:57PM EST | 2023-12-29 | 8.50 | 8.72 | 9.22 | 0.00 | - | 21 | 53 | 23.44% |
| SPY240119P00340000 | 2023-02-07 11:03AM EST | 2024-01-19 | 9.39 | 8.91 | 9.61 | +0.19 | +2.07% | 259 | 11,136 | 23.11% |
| SPY240315P00340000 | 2023-02-03 2:33PM EST | 2024-03-15 | 10.14 | 10.21 | 11.13 | 0.00 | - | 1 | 6 | 22.79% |
| SPY240621P00340000 | 2023-02-03 1:47PM EST | 2024-06-21 | 12.50 | 12.01 | 13.41 | 0.00 | - | 2 | 4,078 | 22.18% |
| SPY241220P00340000 | 2023-02-03 1:28PM EST | 2024-12-20 | 15.54 | 13.50 | 18.50 | 0.00 | - | 596 | 1,400 | 22.15% |
| SPY250117P00340000 | 2023-02-02 10:28AM EST | 2025-01-17 | 13.50 | 14.01 | 18.99 | 0.00 | - | 1 | 1,179 | 21.99% |
| SPY250321P00340000 | 2023-01-23 3:45PM EST | 2025-03-21 | 19.68 | 15.00 | 20.00 | 0.00 | - | 2 | 13 | 21.65% |
| SPY251219P00340000 | 2023-02-03 12:07PM EST | 2025-12-19 | 20.77 | 19.00 | 24.00 | 0.00 | - | 1 | 104 | 20.50% |
© 2023 Yahoo. All rights reserved.
